|
CADOVIMEX Seafood Import-Export and Processing Joint Stock Company (CAD : UPCOM)
Consumer Goods : Food Products
|
0.60
+0.10/+20.00%
3:10:05 PM
|
|
|
|
Closing price on 11/20/2009
|
|
| Open |
16.70 |
| High |
17.30 |
| Low |
16.70 |
| Volume |
120,020 |
| Split-adjusted Price |
15.36 |
|
|
CAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2009
|
-0.40 / -2.31%
|
16.70
|
17.30
|
16.70
|
16.90
|
17.10
|
15.36
|
120,020
|
|
|
11/19/2009
|
+0.60 / +3.59%
|
16.50
|
17.50
|
16.50
|
17.30
|
17.10
|
15.73
|
216,010
|
|
|
11/18/2009
|
-0.30 / -1.76%
|
16.80
|
17.00
|
16.40
|
16.70
|
16.70
|
15.18
|
65,610
|
|
|
11/17/2009
|
+0.60 / +3.66%
|
16.50
|
17.20
|
16.30
|
17.00
|
16.90
|
15.45
|
289,530
|
|
|
11/16/2009
|
+0.50 / +3.14%
|
16.00
|
16.50
|
16.00
|
16.40
|
16.30
|
14.91
|
142,440
|
|
|
11/13/2009
|
-0.10 / -0.62%
|
15.70
|
16.20
|
15.60
|
16.00
|
16.10
|
14.55
|
108,060
|
|
|
11/12/2009
|
+0.50 / +3.21%
|
16.00
|
16.30
|
15.90
|
16.10
|
16.10
|
14.64
|
119,290
|
|
|
11/11/2009
|
+0.40 / +2.63%
|
15.20
|
15.60
|
15.00
|
15.60
|
15.40
|
14.18
|
115,500
|
|
|
11/10/2009
|
-0.80 / -5.00%
|
16.00
|
16.10
|
15.20
|
15.20
|
15.40
|
13.82
|
333,580
|
|
|
11/9/2009
|
-1.20 / -6.98%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.10
|
14.55
|
76,800
|
|
|
11/6/2009
|
0.00 / 0.00%
|
17.60
|
17.60
|
16.80
|
16.80
|
17.20
|
15.27
|
197,360
|
|
|
11/5/2009
|
+0.80 / +5.00%
|
16.30
|
16.80
|
16.00
|
16.80
|
16.40
|
15.27
|
172,390
|
|
|
11/4/2009
|
-0.40 / -2.44%
|
16.00
|
16.80
|
15.90
|
16.00
|
16.20
|
14.55
|
163,900
|
|
|
11/3/2009
|
-0.80 / -4.65%
|
16.40
|
16.80
|
16.40
|
16.40
|
16.40
|
14.91
|
174,970
|
|
|
11/2/2009
|
-0.80 / -4.44%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
15.64
|
74,720
|
|
|
10/30/2009
|
+0.70 / +4.02%
|
18.20
|
18.20
|
16.60
|
18.10
|
17.40
|
16.45
|
309,660
|
|
|
10/29/2009
|
-0.80 / -4.40%
|
17.50
|
17.80
|
17.30
|
17.40
|
17.40
|
15.82
|
355,610
|
|
|
10/28/2009
|
+0.40 / +2.25%
|
17.50
|
18.60
|
17.50
|
18.20
|
18.00
|
16.55
|
240,580
|
|
|
10/27/2009
|
-0.50 / -2.73%
|
17.50
|
18.00
|
17.40
|
17.80
|
17.50
|
16.18
|
332,790
|
|
|
10/26/2009
|
-1.10 / -5.67%
|
19.20
|
19.20
|
18.30
|
18.30
|
18.60
|
16.64
|
417,320
|
|
|
10/23/2009
|
-1.00 / -4.95%
|
20.00
|
20.00
|
19.20
|
19.20
|
19.60
|
17.45
|
873,800
|
|
|
10/22/2009
|
-0.90 / -4.27%
|
21.10
|
21.50
|
20.10
|
20.20
|
20.70
|
18.36
|
842,400
|
|
|
10/21/2009
|
+1.00 / +4.98%
|
21.10
|
21.10
|
20.50
|
21.10
|
21.10
|
19.18
|
552,580
|
|
|
10/20/2009
|
+0.90 / +4.69%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
18.27
|
100,660
|
|
|
10/19/2009
|
+0.80 / +4.35%
|
18.60
|
19.20
|
18.30
|
19.20
|
19.00
|
17.45
|
701,540
|
|
|
10/16/2009
|
-0.20 / -1.08%
|
18.30
|
18.60
|
18.10
|
18.30
|
18.33
|
16.64
|
408,090
|
|
|
10/15/2009
|
+0.20 / +1.09%
|
19.20
|
19.20
|
18.30
|
18.50
|
19.00
|
16.82
|
598,270
|
|
|
10/14/2009
|
+0.80 / +4.57%
|
17.50
|
18.30
|
17.30
|
18.30
|
18.10
|
16.64
|
548,010
|
|
|
10/13/2009
|
-0.40 / -2.23%
|
17.90
|
17.90
|
17.30
|
17.50
|
17.50
|
15.91
|
274,480
|
|
|
10/12/2009
|
-0.40 / -2.19%
|
18.40
|
18.40
|
17.60
|
17.90
|
18.10
|
16.27
|
458,830
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|